Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 79.25 | 79.25 | 78.18 | 78.58 | 85,686 | -0.65(-0.82%) |
Sep 30, 2024 | 78.83 | 79.32 | 78.57 | 79.23 | 57,807 | +0.35(+0.44%) |
Sep 27, 2024 | 79.27 | 79.27 | 78.86 | 78.88 | 16,429 | -0.11(-0.14%) |
Sep 26, 2024 | 79.40 | 79.40 | 78.85 | 78.99 | 17,508 | +0.28(+0.36%) |
Sep 25, 2024 | 78.94 | 78.95 | 78.58 | 78.71 | 10,101 | -0.47(-0.59%) |
Sep 24, 2024 | 79.00 | 79.18 | 78.72 | 79.18 | 27,500 | +0.22(+0.28%) |
Sep 23, 2024 | 78.95 | 79.00 | 78.78 | 78.96 | 48,895 | +0.24(+0.30%) |
Sep 20, 2024 | 78.73 | 78.82 | 78.45 | 78.72 | 14,506 | -0.21(-0.27%) |
Sep 19, 2024 | 78.99 | 79.20 | 78.78 | 78.93 | 19,447 | +1.39(+1.79%) |
Sep 18, 2024 | 77.95 | 78.24 | 77.53 | 77.54 | 12,475 | -0.22(-0.28%) |
Sep 17, 2024 | 78.03 | 78.25 | 77.53 | 77.76 | 84,969 | +0.06(+0.08%) |
Sep 16, 2024 | 77.54 | 77.77 | 77.42 | 77.70 | 23,305 | +0.07(+0.09%) |
Sep 13, 2024 | 77.36 | 77.72 | 77.36 | 77.63 | 5,574 | +0.50(+0.65%) |
Sep 12, 2024 | 76.69 | 77.23 | 76.46 | 77.13 | 29,264 | +0.52(+0.68%) |
Sep 11, 2024 | 75.64 | 76.61 | 74.59 | 76.61 | 15,643 | +0.85(+1.12%) |
Sep 10, 2024 | 75.60 | 75.76 | 75.14 | 75.76 | 13,861 | +0.37(+0.49%) |
Sep 09, 2024 | 75.23 | 75.61 | 74.95 | 75.39 | 22,319 | +0.77(+1.03%) |
Sep 06, 2024 | 75.87 | 76.05 | 74.51 | 74.62 | 10,003 | -1.20(-1.58%) |
Sep 05, 2024 | 76.12 | 76.37 | 75.61 | 75.82 | 116,339 | -0.25(-0.33%) |
Sep 04, 2024 | 75.90 | 76.44 | 75.87 | 76.07 | 7,514 | -0.15(-0.20%) |
Sep 03, 2024 | 77.40 | 77.40 | 75.93 | 76.22 | 115,847 | -1.66(-2.13%) |
Aug 30, 2024 | 77.53 | 77.92 | 76.96 | 77.88 | 24,827 | +0.79(+1.02%) |
Aug 29, 2024 | 77.33 | 77.82 | 77.05 | 77.09 | 13,025 | -0.02(-0.03%) |
Aug 28, 2024 | 77.51 | 77.51 | 76.63 | 77.11 | 18,425 | -0.40(-0.51%) |
Aug 27, 2024 | 77.31 | 77.62 | 77.31 | 77.51 | 25,650 | +0.09(+0.12%) |
Aug 26, 2024 | 77.76 | 77.83 | 77.32 | 77.42 | 30,599 | -0.28(-0.36%) |
Aug 23, 2024 | 77.23 | 77.71 | 77.08 | 77.70 | 94,380 | +0.90(+1.17%) |
Aug 22, 2024 | 77.70 | 77.70 | 76.73 | 76.80 | 6,943 | -0.67(-0.87%) |
Aug 21, 2024 | 77.33 | 77.52 | 77.11 | 77.47 | 15,776 | +0.35(+0.45%) |
Aug 20, 2024 | 77.37 | 77.43 | 76.97 | 77.12 | 14,099 | -0.19(-0.24%) |
Aug 19, 2024 | 76.56 | 77.31 | 76.50 | 77.31 | 97,238 | +0.80(+1.05%) |
Aug 16, 2024 | 76.09 | 76.65 | 76.09 | 76.51 | 10,312 | +0.09(+0.12%) |
Aug 15, 2024 | 75.93 | 76.42 | 75.86 | 76.42 | 15,421 | +1.30(+1.73%) |
Aug 14, 2024 | 74.98 | 75.20 | 74.76 | 75.12 | 25,364 | +0.32(+0.43%) |
Aug 13, 2024 | 74.01 | 74.80 | 74.01 | 74.80 | 57,615 | +1.18(+1.60%) |
Aug 12, 2024 | 73.80 | 73.93 | 73.38 | 73.62 | 145,526 | -0.01(-0.01%) |
Aug 09, 2024 | 73.20 | 73.65 | 73.05 | 73.63 | 144,196 | +0.43(+0.59%) |
Aug 08, 2024 | 72.38 | 73.33 | 72.26 | 73.20 | 19,102 | +1.68(+2.35%) |
Aug 07, 2024 | 72.95 | 73.31 | 71.52 | 71.52 | 127,567 | -0.52(-0.72%) |
Aug 06, 2024 | 71.69 | 73.09 | 71.54 | 72.04 | 227,065 | +0.66(+0.92%) |
Aug 05, 2024 | 70.34 | 72.29 | 70.21 | 71.38 | 295,293 | -2.13(-2.90%) |
Aug 02, 2024 | 74.01 | 74.01 | 72.98 | 73.51 | 517,572 | -1.44(-1.92%) |